Spot 148.49
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.70 | 55.80 | 53.75 | +1.00 | 71.1% | 95 | 71.1% | -0.00 | — | — | 2.15 | — |
| — | 47.00 | 50.60 | 48.80 | +1.00 | 65.0% | 100 | 65.0% | -0.00 | — | — | 0.20 | — |
| — | 42.00 | 45.40 | 43.70 | +1.00 | 59.9% | 105 | 59.9% | -0.00 | — | — | 1.65 | — |
| — | 36.70 | 40.20 | 38.45 | +1.00 | 55.5% | 110 | 55.5% | -0.00 | — | — | 0.20 | — |
| — | 31.70 | 35.80 | 33.75 | +1.00 | 51.8% | 115 | 51.8% | -0.00 | — | — | 0.20 | — |
| — | 26.80 | 30.30 | 28.55 | +0.99 | 48.8% | 120 | 48.8% | -0.01 | — | — | 1.00 | — |
| — | 21.80 | 25.40 | 23.60 | +0.98 | 46.2% | 125 | 46.2% | -0.02 | — | — | 1.00 | — |
| — | 17.40 | 20.60 | 19.00 | +0.95 | 44.0% | 130 | 44.0% | -0.05 | — | — | 0.40 | — |
| — | 13.00 | 16.10 | 14.55 | +0.89 | 42.1% | 135 | 42.1% | -0.11 | 0.65 | 0.20 | 1.10 | — |
| — | 8.80 | 11.20 | 10.00 | +0.79 | 40.6% | 140 | 40.6% | -0.21 | 1.40 | 1.30 | 1.50 | — |
| — | 6.20 | 8.20 | 7.20 | +0.68 | 39.7% | 144 | 39.7% | -0.32 | 2.60 | 2.30 | 2.90 | — |
| — | 5.90 | 7.50 | 6.70 | +0.64 | 39.5% | 145 | 39.5% | -0.35 | 2.85 | 2.60 | 3.10 | — |
| — | 4.60 | 7.80 | 6.20 | +0.61 | 39.3% | 146 | 39.3% | -0.39 | 3.25 | 2.80 | 3.70 | — |
| — | 4.50 | 5.70 | 5.10 | +0.58 | 39.2% | 147 | 39.2% | -0.42 | 3.80 | 3.40 | 4.20 | — |
| — | 4.40 | 5.90 | 5.15 | +0.54 | 39.0% | 148 | 39.0% | -0.46 | 4.20 | 3.90 | 4.50 | — |
| — | 4.10 | 5.50 | 4.80 | +0.51 | 38.9% | 149 | 38.9% | -0.49 | 4.20 | 3.30 | 5.10 | — |
| — | 3.80 | 4.20 | 4.00 | +0.47 | 38.8% | 150 | 38.8% | -0.53 | 5.00 | 4.30 | 5.70 | — |
| — | 2.70 | 3.40 | 3.05 | +0.39 | 38.6% | 152.5 | 38.6% | -0.62 | 7.10 | 6.30 | 7.90 | — |
| — | 1.85 | 2.30 | 2.08 | +0.31 | 38.7% | 155 | 38.7% | -0.70 | 8.55 | 7.50 | 9.60 | — |
| — | 1.00 | 1.85 | 1.43 | +0.24 | 38.9% | 157.5 | 38.9% | -0.77 | 10.45 | 9.10 | 11.80 | — |
| — | 0.85 | 1.20 | 1.02 | +0.18 | 39.4% | 160 | 39.4% | -0.82 | 12.80 | 11.80 | 13.80 | — |
| — | 0.65 | 1.20 | 0.93 | +0.14 | 40.2% | 162.5 | 40.2% | -0.87 | 14.55 | 13.20 | 15.90 | — |
| — | 0.35 | 0.60 | 0.47 | +0.11 | 41.3% | 165 | 41.3% | -0.90 | 16.55 | 15.20 | 17.90 | — |
| — | — | 1.05 | — | +0.08 | 42.6% | 167.5 | 42.6% | -0.93 | 19.10 | 17.60 | 20.60 | — |
| — | 0.20 | 0.50 | 0.35 | +0.07 | 43.9% | 170 | — | — | 21.55 | 20.10 | 23.00 | — |
| — | — | 0.30 | — | +0.05 | 45.0% | 172.5 | 45.0% | -0.96 | 24.30 | 22.50 | 26.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 46.0% | 175 | 46.0% | -0.97 | 26.80 | 25.60 | 28.00 | — |
| — | — | 0.50 | — | +0.03 | 46.6% | 177.5 | 46.6% | -0.98 | 29.00 | 27.50 | 30.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 46.9% | 180 | 46.9% | -0.99 | 31.40 | 30.00 | 32.80 | — |
| — | — | 0.65 | — | +0.01 | 46.7% | 182.5 | 46.7% | -1.00 | 34.10 | 32.50 | 35.70 | — |
| — | — | 0.10 | — | +0.01 | 46.2% | 185 | 46.2% | -1.00 | 36.55 | 35.00 | 38.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.